Paccar Inc (NQ: PCAR )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	103.99	104.66	102.94	103.35	1,845,568	-0.93(-0.89%)
Oct 31, 2024	104.83	105.42	103.06	104.28	2,412,560	-0.62(-0.59%)
Oct 30, 2024	105.62	106.66	104.83	104.90	2,343,456	-1.77(-1.66%)
Oct 29, 2024	106.84	107.28	106.22	106.67	1,993,229	-0.40(-0.37%)
Oct 28, 2024	107.17	107.39	106.40	107.07	1,579,923	+1.17(+1.10%)
Oct 25, 2024	105.96	107.45	105.66	105.90	2,989,720	+1.06(+1.01%)
Oct 24, 2024	104.46	105.31	103.34	104.84	2,007,661	+1.04(+1.00%)
Oct 23, 2024	104.00	106.82	103.72	103.80	3,243,265	-0.99(-0.94%)
Oct 22, 2024	106.21	107.00	100.01	104.79	7,366,840	-4.82(-4.40%)
Oct 21, 2024	109.91	110.66	109.22	109.61	2,674,681	-0.48(-0.44%)
Oct 18, 2024	110.00	110.42	108.94	110.09	2,997,492	+2.53(+2.35%)
Oct 17, 2024	107.57	108.01	106.94	107.56	2,440,711	+0.53(+0.50%)
Oct 16, 2024	107.00	107.10	106.26	107.03	2,978,232	+0.62(+0.58%)
Oct 15, 2024	107.79	108.35	106.32	106.41	2,574,298	-1.81(-1.67%)
Oct 14, 2024	106.55	108.37	106.13	108.22	2,721,193	+1.42(+1.33%)
Oct 11, 2024	103.46	107.49	102.78	106.80	3,358,856	+3.18(+3.07%)
Oct 10, 2024	103.23	103.91	102.81	103.62	2,403,637	-0.15(-0.14%)
Oct 09, 2024	103.07	103.97	102.59	103.77	1,781,172	+0.97(+0.94%)
Oct 08, 2024	102.92	103.46	102.24	102.80	1,690,835	-0.18(-0.17%)
Oct 07, 2024	102.46	103.94	102.31	102.98	2,117,995	-0.43(-0.42%)
Oct 04, 2024	102.24	103.86	101.79	103.41	2,796,414	+2.16(+2.13%)
Oct 03, 2024	98.18	102.45	98.17	101.25	4,045,155	+3.33(+3.40%)
Oct 02, 2024	97.73	98.64	97.00	97.92	1,735,010	-0.13(-0.13%)
Oct 01, 2024	98.43	98.68	97.40	98.05	1,519,968	-0.63(-0.64%)
Sep 30, 2024	97.80	98.76	97.05	98.68	2,489,491	+0.55(+0.56%)
Sep 27, 2024	97.88	99.75	97.41	98.13	2,107,839	+0.32(+0.33%)
Sep 26, 2024	99.14	100.35	97.49	97.81	3,107,093	-0.31(-0.32%)
Sep 25, 2024	99.53	99.53	97.12	98.12	3,085,658	-1.05(-1.06%)
Sep 24, 2024	98.85	99.68	98.29	99.17	1,592,744	+0.38(+0.38%)
Sep 23, 2024	99.52	99.78	98.48	98.79	1,832,154	-0.12(-0.12%)
Sep 20, 2024	98.87	99.17	98.38	98.91	4,183,121	-0.61(-0.61%)
Sep 19, 2024	98.62	99.59	97.77	99.52	2,755,991	+3.20(+3.32%)
Sep 18, 2024	98.00	98.42	96.08	96.32	1,768,404	-1.67(-1.70%)
Sep 17, 2024	96.19	99.35	96.08	97.99	2,777,828	+2.29(+2.39%)
Sep 16, 2024	95.62	96.11	94.98	95.70	2,087,685	+0.58(+0.61%)
Sep 13, 2024	95.41	95.84	94.59	95.12	1,552,372	+0.05(+0.05%)
Sep 12, 2024	94.29	95.13	93.36	95.07	2,120,326	+0.82(+0.87%)
Sep 11, 2024	94.45	94.45	91.48	94.25	3,011,118	-0.32(-0.34%)
Sep 10, 2024	95.23	95.23	93.89	94.57	1,894,243	-0.40(-0.42%)
Sep 09, 2024	93.97	95.12	93.45	94.97	2,815,522	+1.72(+1.84%)
Sep 06, 2024	92.92	94.47	91.85	93.25	3,980,614	+0.68(+0.73%)
Sep 05, 2024	94.43	94.47	91.72	92.57	2,555,681	-2.43(-2.56%)
Sep 04, 2024	95.01	96.28	94.60	95.00	2,302,152	-0.56(-0.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.